Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air T Inc (NQ: AIRT )

26.23 -0.31 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.992 5.992 5.992 5.992 183 +0.03(+0.52%)
Apr 27, 2012 5.888 5.962 5.869 5.960 1,750 +0.03(+0.58%)
Apr 26, 2012 5.926 6.033 5.926 5.926 1,113 -0.00(-0.01%)
Apr 25, 2012 6.020 6.020 5.926 5.926 1,370 -0.15(-2.47%)
Apr 24, 2012 6.058 6.076 6.058 6.076 813 +0.04(+0.72%)
Apr 23, 2012 5.964 6.033 5.964 6.033 1,973 +0.09(+1.48%)
Apr 20, 2012 6.070 6.077 5.945 5.945 4,649 -0.08(-1.25%)
Apr 19, 2012 6.064 6.077 6.001 6.020 1,591 +0.02(+0.31%)
Apr 18, 2012 5.976 6.001 5.926 6.001 2,428 -0.06(-1.04%)
Apr 17, 2012 6.020 6.077 5.989 6.064 11,950 +0.09(+1.58%)
Apr 13, 2012 5.982 5.970 5.970 5.970 4,774 +0.03(+0.53%)
Apr 12, 2012 6.014 6.026 5.926 5.938 11,238 -0.07(-1.15%)
Apr 11, 2012 6.070 6.070 5.964 6.008 11,573 -0.09(-1.44%)
Apr 10, 2012 5.976 6.096 5.976 6.095 1,043 +0.13(+2.10%)
Apr 09, 2012 5.952 5.970 5.952 5.970 338 +0.01(+0.21%)
Apr 05, 2012 6.096 6.096 5.907 5.957 14,756 -0.08(-1.35%)
Apr 04, 2012 6.001 6.045 5.989 6.039 4,766 +0.04(+0.63%)
Apr 03, 2012 6.001 6.139 5.945 6.001 13,515 +0.01(+0.10%)
Apr 02, 2012 6.020 6.023 5.970 5.995 13,001 -0.01(-0.10%)
Mar 30, 2012 5.995 6.032 5.970 6.001 3,290 +0.09(+1.60%)
Mar 29, 2012 5.956 5.991 5.907 5.907 3,512 -0.05(-0.84%)
Mar 27, 2012 5.982 5.957 5.957 5.957 7,001 -0.02(-0.31%)
Mar 26, 2012 6.014 6.026 5.920 5.976 8,330 +0.01(+0.11%)
Mar 23, 2012 5.920 5.970 5.913 5.970 1,549 -0.01(-0.16%)
Mar 22, 2012 5.907 6.001 5.901 5.979 9,223 +0.03(+0.48%)
Mar 21, 2012 5.957 5.957 5.951 5.951 326 -0.00(-0.05%)
Mar 20, 2012 6.001 6.001 5.902 5.954 10,069 -0.04(-0.68%)
Mar 19, 2012 5.957 6.001 5.819 5.995 11,308 +0.12(+2.08%)
Mar 16, 2012 5.920 5.970 5.859 5.873 3,827 -0.05(-0.90%)
Mar 15, 2012 5.938 5.938 5.844 5.926 5,402 -0.01(-0.11%)
Mar 14, 2012 5.938 5.995 5.916 5.932 4,568 -0.03(-0.53%)
Mar 13, 2012 5.964 5.970 5.951 5.964 3,155 +0.04(+0.61%)
Mar 12, 2012 5.970 5.970 5.927 5.927 12,401 +0.00(+0.03%)
Mar 09, 2012 5.938 5.970 5.926 5.926 46,901 -0.03(-0.42%)
Mar 08, 2012 5.926 5.957 5.907 5.951 10,003 -0.01(-0.11%)
Mar 07, 2012 5.913 5.957 5.734 5.957 3,639 +0.03(+0.53%)
Mar 06, 2012 5.888 5.945 5.684 5.926 53,005 +0.05(+0.86%)
Mar 05, 2012 5.951 5.951 5.876 5.876 3,811 -0.05(-0.85%)
Mar 02, 2012 5.882 5.926 5.819 5.926 7,203 +0.04(+0.75%)
Mar 01, 2012 5.857 5.907 5.806 5.882 9,848 +0.04(+0.75%)
Feb 29, 2012 5.681 5.913 5.681 5.838 18,658 -0.02(-0.32%)
Feb 28, 2012 5.850 5.869 5.806 5.857 2,068 -0.02(-0.32%)
Feb 27, 2012 5.561 5.894 5.561 5.876 10,216 +0.09(+1.63%)
Feb 23, 2012 5.781 5.781 5.781 5.781 0 -0.02(-0.31%)
Feb 22, 2012 5.775 5.856 5.750 5.799 6,674 -0.00(-0.02%)
Feb 21, 2012 5.832 5.844 5.781 5.800 8,515 -0.07(-1.18%)
Feb 17, 2012 5.882 5.888 5.844 5.869 15,459 +0.13(+2.19%)
Feb 16, 2012 5.838 5.876 5.689 5.744 7,075 -0.12(-2.04%)
Feb 15, 2012 5.775 5.863 5.759 5.863 5,190 +0.12(+2.08%)
Feb 14, 2012 5.813 5.837 5.592 5.744 6,169 -0.04(-0.76%)
Feb 13, 2012 5.744 5.817 5.744 5.788 12,334 +0.04(+0.77%)
Feb 10, 2012 5.561 5.850 5.561 5.744 11,670 +0.09(+1.67%)
Feb 09, 2012 5.619 5.656 5.562 5.649 3,090 +0.06(+1.12%)
Feb 08, 2012 5.530 5.687 5.530 5.586 6,303 +0.01(+0.23%)
Feb 07, 2012 5.543 5.722 5.536 5.574 4,422 +0.03(+0.57%)
Feb 06, 2012 5.530 5.543 5.530 5.543 3,566 +0.01(+0.23%)
Feb 03, 2012 5.888 5.888 5.304 5.530 103,901 -0.36(-6.08%)
Feb 02, 2012 5.725 5.888 5.630 5.888 11,171 +0.17(+2.97%)
Feb 01, 2012 5.643 5.718 5.624 5.718 4,013 +0.04(+0.66%)
Jan 31, 2012 5.674 5.681 5.668 5.681 5,954 +0.02(+0.33%)
Jan 30, 2012 5.762 5.762 5.530 5.662 13,216 -0.13(-2.26%)
Jan 27, 2012 5.718 5.800 5.718 5.793 6,828 +0.01(+0.20%)
Jan 26, 2012 5.737 5.781 5.637 5.781 6,763 +0.06(+1.00%)
Jan 25, 2012 5.674 5.724 5.649 5.724 1,273 +0.07(+1.21%)
Jan 24, 2012 5.618 5.656 5.568 5.656 9,134 +0.04(+0.78%)
Jan 23, 2012 5.499 5.618 5.482 5.612 3,360 -0.09(-1.65%)
Jan 20, 2012 5.580 5.706 5.475 5.706 13,063 +0.03(+0.55%)
Jan 19, 2012 5.480 5.737 5.480 5.674 15,252 +0.22(+4.02%)
Jan 18, 2012 5.499 5.499 5.442 5.455 8,739 -0.04(-0.79%)
Jan 17, 2012 5.411 5.499 5.379 5.499 28,566 +0.14(+2.69%)
Jan 13, 2012 5.417 5.417 5.355 5.355 4,105 -0.09(-1.72%)
Jan 12, 2012 5.417 5.448 5.404 5.448 14,404 +0.04(+0.81%)
Jan 11, 2012 5.417 5.417 5.404 5.404 350 +0.05(+0.86%)
Jan 10, 2012 5.341 5.398 5.335 5.358 19,829 +0.02(+0.32%)
Jan 09, 2012 5.316 5.341 5.304 5.341 12,641 +0.09(+1.67%)
Jan 06, 2012 5.341 5.341 5.253 5.253 7,590 -0.03(-0.59%)
Jan 05, 2012 5.266 5.341 5.259 5.285 10,814 +0.04(+0.72%)
Jan 04, 2012 5.235 5.423 5.235 5.247 25,870 -0.09(-1.65%)
Dec 30, 2011 5.297 5.341 5.222 5.335 6,914 +0.04(+0.71%)
Dec 29, 2011 5.165 5.297 5.159 5.297 13,348 +0.09(+1.81%)
Dec 28, 2011 5.128 5.247 5.128 5.203 7,840 +0.07(+1.35%)
Dec 27, 2011 5.247 5.279 5.121 5.134 9,902 -0.11(-2.16%)
Dec 23, 2011 5.306 5.306 5.247 5.247 4,201 +0.09(+1.71%)
Dec 21, 2011 5.153 5.279 5.147 5.159 9,707 +0.00(+0.00%)
Dec 20, 2011 5.147 5.300 5.147 5.159 3,470 +0.01(+0.12%)
Dec 19, 2011 5.109 5.404 5.109 5.153 7,956 +0.06(+1.23%)
Dec 16, 2011 5.436 5.492 5.090 5.090 16,806 -0.29(-5.37%)
Dec 15, 2011 5.373 5.444 5.316 5.379 2,108 -0.06(-1.04%)
Dec 13, 2011 5.436 5.436 5.436 5.436 0 +0.01(+0.23%)
Dec 12, 2011 5.153 5.467 5.147 5.423 11,233 +0.27(+5.24%)
Dec 09, 2011 5.165 5.172 5.153 5.153 2,843 -0.01(-0.12%)
Dec 08, 2011 5.348 5.354 5.153 5.159 5,079 -0.16(-3.07%)
Dec 07, 2011 5.340 5.373 5.216 5.323 1,113 -0.01(-0.12%)
Dec 06, 2011 5.341 5.372 5.266 5.329 2,840 -0.03(-0.47%)
Dec 05, 2011 5.230 5.392 5.228 5.354 2,387 +0.14(+2.65%)
Dec 02, 2011 5.272 5.304 5.216 5.216 9,801 -0.07(-1.31%)
Dec 01, 2011 5.341 5.429 5.272 5.285 4,836 -0.06(-1.18%)
Nov 30, 2011 5.335 5.348 5.272 5.348 7,200 +0.03(+0.47%)
Nov 29, 2011 5.272 5.372 5.272 5.323 2,601 +0.00(+0.00%)
Nov 28, 2011 5.417 5.417 5.323 5.323 2,227 +0.03(+0.56%)
Nov 25, 2011 5.236 5.293 5.236 5.293 1,909 +0.03(+0.61%)
Nov 23, 2011 5.216 5.266 5.216 5.261 24,667 +0.05(+0.87%)
Nov 22, 2011 5.209 5.253 5.203 5.216 9,435 +0.03(+0.61%)
Nov 21, 2011 5.222 5.222 5.090 5.184 2,387 -0.09(-1.67%)
Nov 18, 2011 5.178 5.272 5.178 5.272 2,363 +0.21(+4.09%)
Nov 17, 2011 5.138 5.138 5.065 5.065 954 -0.12(-2.30%)
Nov 16, 2011 5.128 5.184 5.128 5.184 8,752 +0.03(+0.61%)
Nov 15, 2011 5.077 5.153 5.065 5.153 5,343 +0.06(+1.23%)
Nov 14, 2011 5.027 5.152 5.027 5.090 1,306 +0.06(+1.12%)
Nov 11, 2011 5.040 5.040 5.034 5.034 8,107 -0.02(-0.37%)
Nov 10, 2011 5.090 5.090 5.052 5.052 636 +0.03(+0.50%)
Nov 09, 2011 5.090 5.096 5.021 5.027 8,290 -0.08(-1.48%)
Nov 08, 2011 5.140 5.159 5.084 5.103 3,585 +0.03(+0.49%)
Nov 07, 2011 5.090 5.090 5.071 5.078 13,703 +0.03(+0.50%)
Nov 04, 2011 5.184 5.184 4.914 5.052 19,021 -0.06(-1.23%)
Nov 03, 2011 5.253 5.341 4.927 5.115 21,721 -0.14(-2.63%)
Nov 02, 2011 5.027 5.323 5.027 5.253 31,451 +0.23(+4.55%)
Nov 01, 2011 5.027 5.055 5.025 5.025 3,901 -0.07(-1.28%)
Oct 31, 2011 4.952 5.178 4.952 5.090 3,182 +0.04(+0.75%)
Oct 28, 2011 5.059 5.059 5.052 5.052 4,201 -0.11(-2.07%)
Oct 27, 2011 5.111 5.162 4.971 5.159 19,376 +0.12(+2.37%)
Oct 26, 2011 5.023 5.178 5.023 5.040 13,485 +0.03(+0.50%)
Oct 24, 2011 5.002 5.015 5.015 5.015 4,296 +0.04(+0.76%)
Oct 21, 2011 5.015 5.015 4.952 4.977 2,848 +0.03(+0.64%)
Oct 20, 2011 4.895 4.958 4.870 4.946 4,164 +0.08(+1.55%)
Oct 19, 2011 4.839 4.952 4.839 4.870 5,568 +0.03(+0.52%)
Oct 18, 2011 4.832 4.845 4.832 4.845 1,273 -0.01(-0.26%)
Oct 17, 2011 4.858 4.858 4.858 4.858 159 +0.00(+0.00%)
Oct 14, 2011 4.876 4.883 4.858 4.858 5,887 -0.03(-0.51%)
Oct 13, 2011 4.883 4.883 4.851 4.883 11,139 -0.01(-0.13%)
Oct 12, 2011 4.826 4.889 4.826 4.889 4,296 +0.16(+3.46%)
Oct 11, 2011 4.713 4.726 4.713 4.726 644 +0.01(+0.27%)
Oct 10, 2011 4.813 4.813 4.700 4.713 6,344 +0.09(+2.04%)
Oct 07, 2011 4.612 4.732 4.600 4.619 9,866 +0.00(+0.07%)
Oct 06, 2011 4.625 4.713 4.616 4.616 5,728 -0.03(-0.73%)
Oct 05, 2011 4.619 4.650 4.606 4.650 2,258 -0.00(-0.01%)
Oct 04, 2011 4.638 4.682 4.493 4.650 4,863 -0.03(-0.67%)
Oct 03, 2011 4.713 4.807 4.663 4.682 30,598 -0.03(-0.67%)
Sep 30, 2011 4.763 4.795 4.713 4.713 2,068 -0.04(-0.93%)
Sep 29, 2011 4.820 4.820 4.744 4.757 27,402 -0.06(-1.30%)
Sep 28, 2011 4.839 4.839 4.820 4.820 2,156 -0.02(-0.39%)
Sep 27, 2011 4.870 4.946 4.839 4.839 12,130 +0.00(+0.00%)
Sep 26, 2011 4.864 4.864 4.726 4.839 2,784 +0.02(+0.39%)
Sep 23, 2011 4.726 4.820 4.719 4.820 6,070 +0.10(+2.13%)
Sep 22, 2011 4.807 4.820 4.719 4.719 10,733 -0.09(-1.83%)
Sep 21, 2011 4.845 4.845 4.807 4.807 10,359 -0.04(-0.78%)
Sep 20, 2011 4.845 4.855 4.845 4.845 23,470 +0.00(+0.00%)
Sep 19, 2011 4.845 4.864 4.845 4.845 36,397 +0.00(+0.00%)
Sep 16, 2011 4.902 4.939 4.845 4.845 2,506 -0.03(-0.52%)
Sep 15, 2011 4.820 4.870 4.814 4.870 3,819 +0.06(+1.17%)
Sep 13, 2011 4.814 4.814 4.814 4.814 0 -0.02(-0.42%)
Sep 12, 2011 4.826 4.863 4.814 4.834 1,196 -0.07(-1.38%)
Sep 09, 2011 4.895 4.914 4.807 4.902 1,067 +0.00(+0.00%)
Sep 08, 2011 4.895 4.951 4.895 4.902 4,003 -0.03(-0.51%)
Sep 07, 2011 4.958 4.958 4.914 4.927 4,909 -0.03(-0.63%)
Sep 06, 2011 4.964 4.964 4.933 4.958 2,487 -0.06(-1.13%)
Sep 02, 2011 4.971 5.015 4.971 5.015 8,473 +0.04(+0.88%)
Sep 01, 2011 4.996 4.996 4.971 4.971 1,790 -0.04(-0.88%)
Aug 31, 2011 5.134 5.140 4.998 5.015 10,661 -0.00(-0.00%)
Aug 30, 2011 4.889 5.147 4.889 5.015 4,145 +0.09(+1.74%)
Aug 29, 2011 4.864 4.929 4.864 4.929 1,432 +0.11(+2.26%)
Aug 26, 2011 4.883 4.883 4.807 4.820 2,226 -0.07(-1.41%)
Aug 25, 2011 4.870 4.895 4.839 4.889 7,030 +0.03(+0.65%)
Aug 24, 2011 4.864 5.140 4.845 4.858 18,200 +0.02(+0.39%)
Aug 23, 2011 4.939 4.977 4.808 4.839 6,238 -0.03(-0.70%)
Aug 22, 2011 4.927 5.109 4.826 4.873 4,694 -0.03(-0.65%)
Aug 19, 2011 4.964 4.964 4.902 4.905 1,957 -0.12(-2.32%)
Aug 18, 2011 4.971 5.052 4.971 5.021 2,355 -0.04(-0.87%)
Aug 17, 2011 4.939 5.065 4.902 5.065 2,737 +0.16(+3.33%)
Aug 16, 2011 4.902 4.964 4.902 4.902 14,283 -0.01(-0.26%)
Aug 15, 2011 4.902 5.015 4.900 4.914 7,044 +0.01(+0.26%)
Aug 12, 2011 4.876 4.921 4.876 4.902 9,707 +0.06(+1.30%)
Aug 11, 2011 5.059 5.059 4.807 4.839 16,137 -0.19(-3.75%)
Aug 10, 2011 5.115 5.115 5.027 5.027 5,410 -0.30(-5.65%)
Aug 09, 2011 4.840 5.328 4.776 5.328 20,978 +0.49(+10.12%)
Aug 08, 2011 4.958 4.971 4.726 4.839 37,924 -0.23(-4.47%)
Aug 05, 2011 5.423 5.436 3.632 5.065 68,169 -0.34(-6.28%)
Aug 04, 2011 5.511 5.511 5.404 5.404 16,236 -0.11(-2.05%)
Aug 03, 2011 5.517 5.517 5.517 5.517 596 -0.01(-0.23%)
Aug 02, 2011 5.530 5.530 5.530 5.530 2,899 -0.04(-0.68%)
Aug 01, 2011 5.561 5.628 5.561 5.568 5,410 +0.05(+0.91%)
Jul 29, 2011 5.467 5.612 5.467 5.517 4,627 +0.05(+0.92%)
Jul 28, 2011 5.530 5.586 5.467 5.467 6,290 -0.13(-2.36%)
Jul 27, 2011 5.612 5.637 5.599 5.599 2,864 -0.03(-0.45%)
Jul 26, 2011 5.656 5.656 5.517 5.624 8,887 +0.01(+0.26%)
Jul 25, 2011 5.574 5.656 5.561 5.609 21,403 -0.03(-0.60%)
Jul 22, 2011 5.605 5.681 5.605 5.643 30,063 +0.06(+1.05%)
Jul 21, 2011 5.605 5.612 5.574 5.585 7,633 -0.01(-0.26%)
Jul 20, 2011 5.712 5.712 5.568 5.599 13,944 -0.13(-2.30%)
Jul 19, 2011 5.693 5.731 5.593 5.731 8,422 +0.08(+1.33%)
Jul 18, 2011 5.574 5.656 5.574 5.656 7,765 +0.11(+2.04%)
Jul 15, 2011 5.624 5.677 5.543 5.543 4,592 -0.08(-1.45%)
Jul 14, 2011 5.718 5.731 5.624 5.624 14,557 -0.11(-1.97%)
Jul 13, 2011 5.687 5.769 5.687 5.737 12,133 +0.05(+0.88%)
Jul 12, 2011 5.718 5.731 5.687 5.687 4,197 -0.03(-0.55%)
Jul 11, 2011 5.725 5.731 5.718 5.718 9,772 -0.04(-0.66%)
Jul 08, 2011 5.750 5.781 5.750 5.757 7,746 -0.02(-0.32%)
Jul 07, 2011 5.744 5.813 5.744 5.775 11,008 +0.03(+0.44%)
Jul 06, 2011 5.750 5.769 5.750 5.750 5,582 +0.00(+0.00%)
Jul 05, 2011 5.712 5.751 5.693 5.750 8,096 +0.07(+1.22%)
Jul 01, 2011 5.687 5.687 5.624 5.681 3,543 -0.05(-0.88%)
Jun 30, 2011 5.586 5.731 5.586 5.731 4,134 +0.14(+2.51%)
Jun 29, 2011 5.536 5.591 5.530 5.591 4,073 +0.03(+0.53%)
Jun 28, 2011 5.649 5.649 5.561 5.561 6,015 +0.01(+0.11%)
Jun 27, 2011 5.748 5.748 5.549 5.555 11,567 -0.01(-0.11%)
Jun 24, 2011 5.712 5.750 5.530 5.561 23,537 -0.20(-3.49%)
Jun 23, 2011 5.624 5.762 5.499 5.762 12,243 +0.12(+2.12%)
Jun 22, 2011 5.656 5.659 5.643 5.643 3,707 -0.08(-1.32%)
Jun 21, 2011 5.668 5.775 5.649 5.718 12,765 +0.05(+0.89%)
Jun 20, 2011 5.674 5.750 5.668 5.668 7,928 -0.06(-0.99%)
Jun 17, 2011 5.731 5.731 5.668 5.725 16,565 -0.01(-0.11%)
Jun 16, 2011 5.756 5.756 5.687 5.731 4,694 +0.04(+0.77%)
Jun 15, 2011 5.668 5.688 5.668 5.687 529 +0.02(+0.33%)
Jun 14, 2011 5.656 5.693 5.656 5.668 3,898 -0.02(-0.33%)
Jun 13, 2011 5.769 5.769 5.687 5.687 3,047 -0.06(-0.98%)
Jun 10, 2011 5.800 5.819 5.712 5.744 3,446 -0.12(-2.04%)
Jun 09, 2011 5.687 5.863 5.687 5.863 2,474 +0.18(+3.09%)
Jun 08, 2011 5.718 5.756 5.687 5.687 4,423 -0.03(-0.55%)
Jun 07, 2011 5.737 5.737 5.687 5.718 6,936 +0.00(+0.00%)
Jun 06, 2011 5.781 5.800 5.718 5.718 12,025 -0.02(-0.33%)
Jun 03, 2011 6.033 6.033 5.718 5.737 56,301 -0.08(-1.40%)
May 24, 2011 5.831 5.831 5.813 5.819 2,727 +0.01(+0.11%)
May 23, 2011 5.813 5.832 5.807 5.813 5,589 +0.00(+0.00%)
May 20, 2011 5.861 5.923 5.764 5.813 15,236 -0.13(-2.16%)
May 19, 2011 5.837 5.965 5.801 5.941 6,790 +0.12(+2.00%)
May 18, 2011 5.740 5.843 5.715 5.825 26,080 +0.06(+1.06%)
May 17, 2011 5.826 5.831 5.764 5.764 9,642 -0.07(-1.26%)
May 16, 2011 5.892 5.917 5.813 5.837 18,469 -0.06(-0.94%)
May 13, 2011 5.905 5.905 5.892 5.893 1,729 -0.01(-0.20%)
May 12, 2011 5.935 5.966 5.905 5.905 7,844 -0.02(-0.34%)
May 11, 2011 5.941 5.941 5.905 5.925 4,249 -0.01(-0.18%)
May 10, 2011 5.905 5.935 5.892 5.935 6,066 +0.04(+0.73%)
May 09, 2011 5.856 5.892 5.856 5.892 1,796 +0.04(+0.63%)
May 06, 2011 5.868 5.868 5.758 5.856 8,364 +0.04(+0.74%)
May 05, 2011 5.813 5.813 5.778 5.813 2,013 +0.05(+0.78%)
May 04, 2011 5.831 5.831 5.752 5.768 3,351 -0.11(-1.91%)
May 03, 2011 5.874 5.880 5.870 5.880 1,912 +0.02(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.